Nano-X Imaging Ltd (NQ: NNOX )

9.020 +0.420 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 8.710 9.100 8.610 9.020 991,431 +0.42(+4.88%)
Apr 19, 2024 8.990 9.175 8.480 8.600 1,032,644 -0.47(-5.18%)
Apr 18, 2024 9.350 9.440 9.060 9.070 823,153 -0.28(-2.99%)
Apr 17, 2024 9.300 9.510 9.130 9.350 944,614 +0.08(+0.86%)
Apr 16, 2024 8.910 9.390 8.910 9.270 1,111,710 +0.15(+1.64%)
Apr 15, 2024 9.760 9.760 9.070 9.120 1,560,427 -0.59(-6.08%)
Apr 12, 2024 10.43 10.45 9.534 9.710 1,413,461 -0.80(-7.61%)
Apr 11, 2024 10.30 10.55 9.859 10.51 1,476,639 +0.23(+2.24%)
Apr 10, 2024 10.46 10.49 10.02 10.28 1,539,150 -0.44(-4.10%)
Apr 09, 2024 10.90 11.35 10.34 10.72 2,416,156 -0.11(-1.02%)
Apr 08, 2024 10.74 11.15 10.21 10.83 1,636,064 +0.27(+2.56%)
Apr 05, 2024 10.75 11.16 10.44 10.56 1,630,692 -0.31(-2.85%)
Apr 04, 2024 10.73 11.39 10.72 10.87 2,351,118 +0.01(+0.09%)
Apr 03, 2024 9.810 10.90 9.710 10.86 2,875,101 +0.94(+9.48%)
Apr 02, 2024 10.00 10.02 9.460 9.920 1,575,064 -0.41(-3.97%)
Apr 01, 2024 9.700 10.58 9.390 10.33 3,235,717 +0.56(+5.73%)
Mar 28, 2024 9.910 9.910 9.640 9.770 1,764,579 -0.11(-1.11%)
Mar 27, 2024 9.190 9.890 9.180 9.880 1,474,744 +0.73(+7.98%)
Mar 26, 2024 9.800 9.916 9.100 9.150 2,328,653 -0.60(-6.15%)
Mar 25, 2024 9.650 10.13 9.610 9.750 1,989,090 +0.28(+2.96%)
Mar 22, 2024 10.20 10.23 9.440 9.470 2,591,462 -0.77(-7.52%)
Mar 21, 2024 11.20 12.29 10.05 10.24 6,930,103 -0.81(-7.33%)
Mar 20, 2024 10.51 11.47 10.49 11.05 2,890,853 +0.23(+2.13%)
Mar 19, 2024 11.03 11.22 10.28 10.82 2,591,531 -0.56(-4.92%)
Mar 18, 2024 11.54 11.56 10.26 11.38 4,717,123 +0.60(+5.57%)
Mar 15, 2024 9.970 11.29 9.820 10.78 5,492,212 +0.76(+7.58%)
Mar 14, 2024 10.30 10.79 9.390 10.02 4,529,768 +0.18(+1.83%)
Mar 13, 2024 9.640 10.03 9.530 9.840 1,983,916 +0.24(+2.50%)
Mar 12, 2024 9.660 9.820 9.420 9.600 1,539,284 +0.22(+2.35%)
Mar 11, 2024 10.21 10.32 9.350 9.380 1,958,925 -0.83(-8.13%)
Mar 08, 2024 10.31 11.33 9.990 10.21 2,638,524 -0.02(-0.20%)
Mar 07, 2024 10.21 10.85 10.12 10.23 1,986,002 -0.29(-2.71%)
Mar 06, 2024 10.00 11.20 9.920 10.52 3,281,949 +0.51(+5.04%)
Mar 05, 2024 10.50 10.84 9.850 10.01 3,131,145 -0.89(-8.17%)
Mar 04, 2024 11.15 11.38 10.41 10.90 2,835,994 -0.22(-1.98%)
Mar 01, 2024 11.27 11.43 10.60 11.12 3,241,724 -0.04(-0.36%)
Feb 29, 2024 11.85 12.65 11.07 11.16 6,861,488 -0.67(-5.66%)
Feb 28, 2024 11.79 11.99 10.91 11.83 5,411,540 +0.22(+1.89%)
Feb 27, 2024 10.16 11.84 9.400 11.61 10,960,296 +2.08(+21.83%)
Feb 26, 2024 8.720 9.740 8.700 9.530 5,302,229 +0.91(+10.56%)
Feb 23, 2024 8.660 8.800 8.000 8.620 4,874,033 -0.27(-3.04%)
Feb 22, 2024 9.700 9.750 8.750 8.890 7,674,734 -0.35(-3.79%)
Feb 21, 2024 9.760 10.22 8.570 9.240 6,190,626 -1.10(-10.64%)
Feb 20, 2024 10.90 11.00 8.900 10.34 12,863,804 -2.61(-20.15%)
Feb 16, 2024 10.00 14.28 9.850 12.95 44,265,544 +3.45(+36.32%)
Feb 15, 2024 12.44 12.70 9.190 9.500 46,987,108 +3.14(+49.37%)
Feb 14, 2024 6.150 6.360 5.920 6.360 2,426,316 +0.39(+6.53%)
Feb 13, 2024 6.190 6.340 5.860 5.970 1,761,205 -0.67(-10.09%)
Feb 12, 2024 5.920 7.140 5.894 6.640 3,895,236 +0.78(+13.31%)
Feb 09, 2024 5.770 5.880 5.720 5.860 412,241 +0.12(+2.09%)
Feb 08, 2024 5.630 5.805 5.580 5.740 413,367 +0.09(+1.59%)
Feb 07, 2024 5.880 5.880 5.585 5.650 304,676 -0.12(-2.08%)
Feb 06, 2024 5.310 5.770 5.260 5.770 500,914 +0.45(+8.46%)
Feb 05, 2024 5.660 5.660 5.310 5.320 519,177 -0.34(-6.01%)
Feb 02, 2024 5.420 5.730 5.340 5.660 559,280 +0.13(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.